UK markets open in 2 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,014.77 -12.94 (-0.07%) CRUDE OIL
81.61 -0.02 (-0.02%) GOLD FUTURES
2,338.20 -6.20 (-0.26%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,179.26 -888.07 (-1.81%)
Roundhill Magnificent Seven ETF (MAGS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAGS240920C00024000 | 2024-05-02 10:54AM EDT | 24.00 | 14.00 | 16.00 | 19.40 | 0.00 | - | 3 | 4 | 0.00% |
| MAGS240920C00025000 | 2024-04-08 10:54AM EDT | 25.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAGS240920C00028000 | 2024-04-04 11:06AM EDT | 28.00 | 12.10 | 10.00 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| MAGS240920C00029000 | 2024-05-14 2:28PM EDT | 29.00 | 11.65 | 15.00 | 17.40 | 0.00 | - | 5 | 5 | 88.87% |
| MAGS240920C00030000 | 2024-04-04 11:33AM EDT | 30.00 | 10.20 | 9.00 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAGS240920C00032000 | 2024-05-22 12:33PM EDT | 32.00 | 10.20 | 11.80 | 14.20 | 0.00 | - | 9 | 17 | 69.29% |
| MAGS240920C00033000 | 2024-06-05 3:20PM EDT | 33.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAGS240920C00034000 | 2024-05-22 11:33AM EDT | 34.00 | 8.02 | 10.30 | 11.80 | 0.00 | - | 15 | 1 | 60.89% |
| MAGS240920C00035000 | 2024-04-19 10:15AM EDT | 35.00 | 4.75 | 5.00 | 8.00 | 0.00 | - | 4 | 7 | 0.00% |
| MAGS240920C00036000 | 2024-05-22 11:33AM EDT | 36.00 | 6.57 | 8.50 | 9.90 | 0.00 | - | 15 | 18 | 54.30% |
| MAGS240920C00037000 | 2024-06-17 1:56PM EDT | 37.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAGS240920C00038000 | 2024-06-11 11:24AM EDT | 38.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAGS240920C00039000 | 2024-05-28 10:50AM EDT | 39.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MAGS240920C00040000 | 2024-06-20 9:39AM EDT | 40.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MAGS240920C00041000 | 2024-06-17 2:55PM EDT | 41.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAGS240920C00042000 | 2024-06-24 10:05AM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAGS240920C00043000 | 2024-06-18 9:57AM EDT | 43.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAGS240920C00044000 | 2024-06-24 2:32PM EDT | 44.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MAGS240920C00045000 | 2024-06-24 2:31PM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MAGS240920C00050000 | 2024-06-17 10:37AM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAGS240920P00024000 | 2024-04-05 2:29PM EDT | 24.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 21 | 23 | 87.35% |
| MAGS240920P00027000 | 2024-04-05 2:29PM EDT | 27.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 67.97% |
| MAGS240920P00028000 | 2024-04-30 10:24AM EDT | 28.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MAGS240920P00030000 | 2024-03-25 10:56AM EDT | 30.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | 2 | 25 | 59.18% |
| MAGS240920P00032000 | 2024-04-29 12:39PM EDT | 32.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 58.59% |
| MAGS240920P00034000 | 2024-04-02 9:30AM EDT | 34.00 | 1.25 | 0.55 | 1.30 | 0.00 | - | 18 | 35 | 54.00% |
| MAGS240920P00035000 | 2024-05-03 12:14PM EDT | 35.00 | 0.80 | 0.20 | 0.80 | 0.00 | - | 1 | 11 | 47.12% |
| MAGS240920P00036000 | 2024-04-16 1:27PM EDT | 36.00 | 1.75 | 0.40 | 2.00 | 0.00 | - | 1 | 11 | 50.49% |
| MAGS240920P00037000 | 2024-05-09 11:10AM EDT | 37.00 | 1.00 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 40.80% |
| MAGS240920P00038000 | 2024-06-20 3:03PM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAGS240920P00039000 | 2024-05-24 10:41AM EDT | 39.00 | 1.25 | 0.30 | 0.95 | 0.00 | - | 3 | 6 | 33.28% |
| MAGS240920P00040000 | 2024-05-08 11:36AM EDT | 40.00 | 2.20 | 0.65 | 1.40 | 0.00 | - | 1 | 8 | 35.50% |
| MAGS240920P00041000 | 2024-05-28 1:29PM EDT | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MAGS240920P00042000 | 2024-06-06 9:30AM EDT | 42.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MAGS240920P00044000 | 2024-04-19 12:54PM EDT | 44.00 | 7.81 | 3.40 | 6.00 | 0.00 | - | 1 | 4 | 53.54% |
| MAGS240920P00045000 | 2024-06-17 2:30PM EDT | 45.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.